Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

0.3260 -0.0161 (-4.71%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1989 0.2100 0.1913 0.2040 836,551 +0.01(+5.21%)
Oct 30, 2023 0.2009 0.2036 0.1910 0.1939 87,579 -0.00(-0.05%)
Oct 27, 2023 0.1917 0.1987 0.1910 0.1940 199,398 -0.00(-0.15%)
Oct 26, 2023 0.1969 0.1996 0.1930 0.1943 203,318 -0.00(-0.66%)
Oct 25, 2023 0.2013 0.2040 0.1953 0.1956 337,475 -0.01(-3.83%)
Oct 24, 2023 0.2089 0.2099 0.2019 0.2034 142,959 -0.00(-0.78%)
Oct 23, 2023 0.2128 0.2128 0.1999 0.2050 385,613 -0.01(-3.76%)
Oct 20, 2023 0.2047 0.2188 0.2047 0.2130 330,368 +0.01(+3.90%)
Oct 19, 2023 0.2100 0.2100 0.2010 0.2050 237,466 -0.00(-0.73%)
Oct 18, 2023 0.2250 0.2250 0.2041 0.2065 502,298 -0.00(-2.23%)
Oct 17, 2023 0.2200 0.2200 0.2112 0.2112 274,627 -0.00(-1.31%)
Oct 16, 2023 0.2178 0.2203 0.2140 0.2140 66,119 -0.01(-3.21%)
Oct 13, 2023 0.2100 0.2270 0.2100 0.2211 49,964 +0.02(+7.85%)
Oct 12, 2023 0.2136 0.2164 0.2046 0.2050 188,755 -0.01(-3.89%)
Oct 11, 2023 0.2213 0.2225 0.2132 0.2133 32,413 -0.01(-3.05%)
Oct 10, 2023 0.2290 0.2298 0.2200 0.2200 79,721 -0.00(-0.09%)
Oct 09, 2023 0.2091 0.2298 0.2091 0.2202 45,973 -0.00(-1.34%)
Oct 06, 2023 0.2080 0.2277 0.2080 0.2232 125,662 +0.01(+6.29%)
Oct 05, 2023 0.2097 0.2130 0.2062 0.2100 46,485 +0.01(+3.30%)
Oct 04, 2023 0.2200 0.2200 0.2029 0.2033 143,248 -0.00(-1.79%)
Oct 03, 2023 0.2016 0.2100 0.2009 0.2070 415,264 +0.00(+0.39%)
Oct 02, 2023 0.2089 0.2129 0.2050 0.2062 329,888 -0.01(-6.70%)
Sep 29, 2023 0.2225 0.2230 0.2149 0.2210 204,917 +0.01(+6.76%)
Sep 28, 2023 0.2100 0.2125 0.2070 0.2070 249,521 -0.00(-1.43%)
Sep 27, 2023 0.2114 0.2142 0.2051 0.2100 270,678 -0.00(-0.99%)
Sep 26, 2023 0.2170 0.2200 0.2109 0.2121 235,316 -0.01(-4.89%)
Sep 25, 2023 0.2273 0.2230 0.2170 0.2230 366,215 -0.01(-2.24%)
Sep 22, 2023 0.2392 0.2455 0.2270 0.2281 634,994 -0.01(-3.88%)
Sep 21, 2023 0.2357 0.2408 0.2330 0.2373 174,834 -0.01(-2.27%)
Sep 20, 2023 0.2497 0.2527 0.2422 0.2428 143,220 -0.01(-2.80%)
Sep 19, 2023 0.2630 0.2686 0.2478 0.2498 178,687 -0.01(-4.29%)
Sep 18, 2023 0.2777 0.2777 0.2506 0.2610 336,929 -0.01(-3.33%)
Sep 15, 2023 0.2500 0.2744 0.2460 0.2700 599,551 +0.02(+9.71%)
Sep 14, 2023 0.2468 0.2535 0.2422 0.2461 338,404 -0.00(-1.56%)
Sep 13, 2023 0.2317 0.2500 0.2272 0.2500 296,566 +0.02(+6.56%)
Sep 12, 2023 0.2302 0.2365 0.2234 0.2346 251,104 +0.00(+1.91%)
Sep 11, 2023 0.2438 0.2438 0.2302 0.2302 128,193 -0.01(-2.87%)
Sep 08, 2023 0.2312 0.2435 0.2312 0.2370 309,214 +0.01(+5.47%)
Sep 07, 2023 0.2250 0.2318 0.2247 0.2247 298,701 -0.00(-0.88%)
Sep 06, 2023 0.2251 0.2279 0.2200 0.2267 73,224 +0.00(+1.66%)
Sep 05, 2023 0.2351 0.2460 0.2201 0.2230 260,636 -0.01(-4.62%)
Sep 01, 2023 0.2426 0.2500 0.2338 0.2338 349,891 -0.01(-4.57%)
Aug 31, 2023 0.2467 0.2516 0.2427 0.2450 251,870 -0.00(-1.21%)
Aug 30, 2023 0.2570 0.2600 0.2433 0.2480 265,593 -0.01(-2.36%)
Aug 29, 2023 0.2520 0.2565 0.2473 0.2540 163,854 +0.00(+0.99%)
Aug 28, 2023 0.2400 0.2525 0.2372 0.2515 375,245 +0.01(+5.05%)
Aug 25, 2023 0.2300 0.2407 0.2274 0.2394 116,119 +0.01(+4.09%)
Aug 24, 2023 0.2273 0.2337 0.2252 0.2300 123,705 -0.00(-1.96%)
Aug 23, 2023 0.2255 0.2382 0.2250 0.2346 354,622 +0.02(+6.83%)
Aug 22, 2023 0.2164 0.2265 0.2146 0.2196 410,589 -0.00(-0.81%)
Aug 21, 2023 0.2017 0.2230 0.2000 0.2214 526,228 +0.02(+9.93%)
Aug 18, 2023 0.2000 0.2040 0.2000 0.2014 99,975 -0.00(-0.44%)
Aug 17, 2023 0.2058 0.2064 0.2000 0.2023 130,787 -0.00(-1.80%)
Aug 16, 2023 0.2032 0.2076 0.2032 0.2060 79,758 +0.00(+1.48%)
Aug 15, 2023 0.2128 0.2160 0.2030 0.2030 192,911 -0.02(-7.73%)
Aug 14, 2023 0.2296 0.2296 0.2161 0.2200 242,831 -0.01(-4.35%)
Aug 11, 2023 0.2200 0.2300 0.2190 0.2300 161,367 +0.02(+7.23%)
Aug 10, 2023 0.2250 0.2250 0.2100 0.2145 298,277 -0.01(-3.25%)
Aug 09, 2023 0.2074 0.2287 0.2074 0.2217 537,056 +0.02(+8.20%)
Aug 08, 2023 0.1917 0.2072 0.1917 0.2049 188,918 -0.01(-2.66%)
Aug 07, 2023 0.2020 0.2153 0.2020 0.2105 125,688 +0.00(+0.77%)
Aug 04, 2023 0.2067 0.2140 0.2050 0.2089 217,520 +0.00(+2.20%)
Aug 03, 2023 0.2044 0.2100 0.2000 0.2044 172,874 -0.00(-1.06%)
Aug 02, 2023 0.2095 0.2110 0.2000 0.2066 241,389 -0.01(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.